First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
57.95
+0.82 (1.44%)
Nov 22, 2024, 4:00 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 57.45 | 57.95 | 57.45 | 57.95 | 57.95 | 1.44% | 940 |
| Nov 21, 2024 | 57.27 | 57.29 | 56.84 | 57.13 | 57.13 | 0.28% | 4,356 |
| Nov 20, 2024 | 57.29 | 57.29 | 56.91 | 56.97 | 56.97 | -1.27% | 29,902 |
| Nov 19, 2024 | 57.66 | 57.70 | 57.51 | 57.70 | 57.70 | 0.89% | 837 |
| Nov 18, 2024 | 56.68 | 57.30 | 56.68 | 57.19 | 57.19 | 0.95% | 4,013 |
| Nov 15, 2024 | 56.95 | 56.95 | 56.63 | 56.65 | 56.65 | -1.57% | 763 |
| Nov 14, 2024 | 58.04 | 58.04 | 57.01 | 57.56 | 57.56 | -0.52% | 737 |
| Nov 13, 2024 | 58.19 | 58.50 | 57.86 | 57.86 | 57.86 | -0.26% | 1,024 |
| Nov 12, 2024 | 58.56 | 58.56 | 58.01 | 58.01 | 58.01 | -1.76% | 538 |
| Nov 11, 2024 | 59.17 | 59.56 | 58.55 | 59.05 | 59.05 | 0.43% | 1,011 |
| Nov 8, 2024 | 58.90 | 59.12 | 58.68 | 58.80 | 58.80 | -0.39% | 1,978 |
| Nov 7, 2024 | 58.62 | 59.55 | 58.62 | 59.03 | 59.03 | 1.78% | 4,981 |
| Nov 6, 2024 | 57.79 | 58.00 | 57.79 | 58.00 | 58.00 | 1.35% | 1,326 |
| Nov 5, 2024 | 57.16 | 57.23 | 57.16 | 57.23 | 57.23 | 0.12% | 807 |
| Nov 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.86% | 329 |
| Nov 1, 2024 | 57.36 | 57.36 | 56.67 | 56.67 | 56.67 | -0.16% | 391 |
| Oct 31, 2024 | 56.72 | 56.76 | 56.72 | 56.76 | 56.76 | -1.85% | 321 |
| Oct 30, 2024 | 58.34 | 58.34 | 57.83 | 57.83 | 57.83 | -1.90% | 411 |
| Oct 29, 2024 | 58.77 | 59.00 | 58.68 | 58.95 | 58.95 | -0.07% | 2,549 |
| Oct 28, 2024 | 58.62 | 58.99 | 58.62 | 58.99 | 58.99 | 1.03% | 1,432 |
| Oct 25, 2024 | 58.16 | 58.61 | 58.08 | 58.39 | 58.39 | 1.44% | 1,714 |
| Oct 24, 2024 | 57.46 | 57.56 | 57.36 | 57.56 | 57.56 | 0.24% | 1,106 |
| Oct 23, 2024 | 56.84 | 57.47 | 56.84 | 57.42 | 57.42 | 0.19% | 3,612 |
| Oct 22, 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 57.31 | -0.05% | 1,085 |
| Oct 21, 2024 | 57.02 | 57.34 | 56.82 | 57.34 | 57.34 | 0.09% | 585 |
| Oct 18, 2024 | 57.54 | 57.72 | 56.19 | 57.29 | 57.29 | 0.53% | 3,618 |
| Oct 17, 2024 | 57.65 | 57.65 | 56.99 | 56.99 | 56.99 | -0.97% | 8,154 |
| Oct 16, 2024 | 57.10 | 57.55 | 57.04 | 57.55 | 57.55 | 0.96% | 2,304 |
| Oct 15, 2024 | 56.90 | 57.09 | 56.86 | 57.00 | 57.00 | -1.96% | 1,289 |
| Oct 14, 2024 | 58.18 | 58.38 | 58.14 | 58.14 | 58.14 | 0.45% | 3,845 |
| Oct 11, 2024 | 57.87 | 57.94 | 57.81 | 57.88 | 57.88 | - | 1,121 |
| Oct 10, 2024 | 57.84 | 57.88 | 57.52 | 57.88 | 57.88 | -0.07% | 1,462 |
| Oct 9, 2024 | 57.62 | 58.28 | 57.62 | 57.92 | 57.92 | 0.26% | 1,902 |
| Oct 8, 2024 | 57.70 | 57.77 | 57.69 | 57.77 | 57.77 | -1.45% | 887 |
| Oct 7, 2024 | 58.10 | 58.62 | 57.91 | 58.62 | 58.62 | 0.90% | 2,455 |
| Oct 4, 2024 | 57.37 | 58.10 | 57.37 | 58.10 | 58.10 | 1.94% | 1,810 |
| Oct 3, 2024 | 56.85 | 57.39 | 56.85 | 56.99 | 56.99 | -0.96% | 2,697 |
| Oct 2, 2024 | 57.88 | 57.88 | 57.54 | 57.54 | 57.54 | -0.26% | 1,871 |
| Oct 1, 2024 | 58.08 | 58.08 | 57.18 | 57.69 | 57.69 | -0.53% | 570 |
| Sep 30, 2024 | 58.19 | 58.19 | 58.00 | 58.00 | 58.00 | -0.87% | 532 |
| Sep 27, 2024 | 58.73 | 58.73 | 58.51 | 58.51 | 58.51 | -0.59% | 448 |
| Sep 26, 2024 | 58.39 | 58.86 | 58.15 | 58.86 | 58.86 | 3.77% | 1,179 |
| Sep 25, 2024 | 56.77 | 56.91 | 56.67 | 56.72 | 56.67 | -0.91% | 1,633 |
| Sep 24, 2024 | 56.76 | 57.24 | 56.76 | 57.24 | 57.19 | 2.21% | 367 |
| Sep 23, 2024 | 55.64 | 56.00 | 55.64 | 56.00 | 55.95 | 1.08% | 746 |
| Sep 20, 2024 | 55.61 | 55.62 | 55.08 | 55.40 | 55.35 | -1.25% | 857 |
| Sep 19, 2024 | 55.95 | 56.69 | 55.90 | 56.10 | 56.05 | 2.13% | 1,321 |
| Sep 18, 2024 | 54.94 | 54.94 | 54.54 | 54.93 | 54.88 | 0.84% | 895 |
| Sep 17, 2024 | 54.80 | 55.39 | 54.38 | 54.47 | 54.42 | 0.09% | 1,891 |
| Sep 16, 2024 | 54.53 | 54.53 | 54.42 | 54.42 | 54.37 | -1.40% | 327 |
| Sep 13, 2024 | 54.55 | 55.19 | 54.55 | 55.19 | 55.14 | 1.90% | 573 |
| Sep 12, 2024 | 54.00 | 54.43 | 53.81 | 54.16 | 54.11 | 0.09% | 968 |
| Sep 11, 2024 | 52.99 | 54.11 | 52.69 | 54.11 | 54.06 | 2.97% | 1,690 |
| Sep 10, 2024 | 52.09 | 52.55 | 51.76 | 52.55 | 52.50 | -0.19% | 774 |
| Sep 9, 2024 | 52.76 | 52.86 | 52.40 | 52.65 | 52.60 | 0.78% | 1,469 |
| Sep 6, 2024 | 53.70 | 53.70 | 52.24 | 52.24 | 52.19 | -3.72% | 600 |
| Sep 5, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.21 | 0.01% | 156 |
| Sep 4, 2024 | 54.39 | 54.39 | 54.09 | 54.26 | 54.20 | 0.77% | 415 |
| Sep 3, 2024 | 54.51 | 55.00 | 53.84 | 53.84 | 53.79 | -4.88% | 2,162 |
| Aug 30, 2024 | 56.31 | 56.61 | 56.08 | 56.61 | 56.55 | 1.23% | 1,006 |
| Aug 29, 2024 | 56.11 | 56.70 | 55.74 | 55.92 | 55.86 | 1.02% | 1,385 |
| Aug 28, 2024 | 56.20 | 56.20 | 55.35 | 55.35 | 55.30 | -2.08% | 2,002 |
| Aug 27, 2024 | 56.37 | 56.53 | 56.15 | 56.53 | 56.47 | 0.96% | 1,047 |
| Aug 26, 2024 | 56.16 | 56.80 | 55.95 | 55.99 | 55.94 | -0.92% | 631 |
| Aug 23, 2024 | 55.91 | 56.61 | 55.91 | 56.51 | 56.46 | 1.38% | 1,740 |
| Aug 22, 2024 | 55.87 | 55.87 | 55.21 | 55.74 | 55.69 | -1.41% | 445 |
| Aug 21, 2024 | 56.18 | 56.56 | 56.18 | 56.54 | 56.49 | 0.68% | 1,040 |
| Aug 20, 2024 | 56.08 | 56.16 | 55.84 | 56.16 | 56.11 | -0.07% | 547 |
| Aug 19, 2024 | 55.46 | 56.20 | 55.46 | 56.20 | 56.15 | 1.12% | 1,534 |
| Aug 16, 2024 | 55.53 | 55.58 | 55.53 | 55.58 | 55.53 | 0.87% | 293 |
| Aug 15, 2024 | 54.98 | 55.34 | 54.98 | 55.10 | 55.05 | 2.09% | 1,561 |
| Aug 14, 2024 | 53.42 | 53.97 | 53.42 | 53.97 | 53.92 | 0.41% | 718 |
| Aug 13, 2024 | 52.80 | 53.85 | 52.80 | 53.75 | 53.70 | 2.58% | 1,854 |
| Aug 12, 2024 | 52.49 | 52.86 | 52.34 | 52.40 | 52.35 | -0.96% | 2,268 |
| Aug 9, 2024 | 52.69 | 52.91 | 52.35 | 52.91 | 52.86 | 0.70% | 2,200 |
| Aug 8, 2024 | 52.09 | 52.54 | 52.09 | 52.54 | 52.49 | 3.36% | 500 |
| Aug 7, 2024 | 51.91 | 51.91 | 50.83 | 50.83 | 50.78 | -1.80% | 3,643 |
| Aug 6, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.71 | 0.72% | 474 |
| Aug 5, 2024 | 50.88 | 52.08 | 50.88 | 51.39 | 51.34 | -2.91% | 4,750 |
| Aug 2, 2024 | 53.60 | 53.67 | 52.93 | 52.93 | 52.88 | -3.57% | 1,488 |
| Aug 1, 2024 | 56.83 | 56.85 | 54.80 | 54.89 | 54.84 | -4.37% | 1,285 |
| Jul 31, 2024 | 57.25 | 57.53 | 57.00 | 57.40 | 57.34 | 2.98% | 1,001 |
| Jul 30, 2024 | 56.05 | 56.05 | 55.74 | 55.74 | 55.69 | -2.55% | 416 |
| Jul 29, 2024 | 56.86 | 57.25 | 56.86 | 57.20 | 57.15 | 0.62% | 1,447 |
| Jul 26, 2024 | 57.14 | 57.14 | 56.85 | 56.85 | 56.80 | 0.83% | 676 |
| Jul 25, 2024 | 56.60 | 56.82 | 56.38 | 56.38 | 56.33 | -2.25% | 14,023 |
| Jul 24, 2024 | 58.05 | 58.33 | 56.96 | 57.68 | 57.62 | -3.09% | 1,993 |
| Jul 23, 2024 | 59.72 | 59.96 | 59.52 | 59.52 | 59.46 | -2.20% | 1,370 |
| Jul 22, 2024 | 60.55 | 60.86 | 59.73 | 60.86 | 60.80 | 2.93% | 798 |
| Jul 19, 2024 | 60.24 | 60.24 | 59.13 | 59.13 | 59.07 | -3.19% | 1,810 |
| Jul 18, 2024 | 61.66 | 61.66 | 61.08 | 61.08 | 61.02 | -0.15% | 235 |
| Jul 17, 2024 | 61.01 | 61.28 | 61.01 | 61.17 | 61.11 | -2.72% | 742 |
| Jul 16, 2024 | 62.31 | 62.99 | 61.05 | 62.88 | 62.82 | 0.10% | 10,741 |
| Jul 15, 2024 | 62.86 | 63.10 | 62.31 | 62.82 | 62.75 | -0.29% | 5,338 |
| Jul 12, 2024 | 61.94 | 63.00 | 61.94 | 63.00 | 62.94 | 1.94% | 2,534 |
| Jul 11, 2024 | 62.53 | 62.53 | 61.80 | 61.80 | 61.74 | -1.90% | 1,144 |
| Jul 10, 2024 | 61.98 | 63.00 | 61.98 | 63.00 | 62.94 | 2.34% | 1,883 |
| Jul 9, 2024 | 61.42 | 61.78 | 61.42 | 61.56 | 61.50 | -0.98% | 1,862 |
| Jul 8, 2024 | 61.37 | 62.17 | 61.37 | 62.17 | 62.11 | 1.58% | 3,406 |
| Jul 5, 2024 | 61.17 | 61.20 | 60.89 | 61.20 | 61.14 | 0.67% | 2,992 |